SOBR Safe, Inc. (SOBR)
NASDAQ: SOBR · Real-Time Price · USD
3.420
-0.100 (-2.84%)
At close: Oct 29, 2025, 4:00 PM EDT
3.420
0.00 (0.00%)
After-hours: Oct 29, 2025, 4:00 PM EDT

SOBR Safe Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20253.513.573.433.523.521.44%7,856
Oct 27, 20253.573.733.383.473.47-2.80%63,732
Oct 24, 20253.293.733.203.573.576.73%69,500
Oct 23, 20253.203.353.103.353.352.92%27,147
Oct 22, 20253.353.353.203.253.25-3.27%20,232
Oct 21, 20253.433.433.213.363.36-2.61%4,757
Oct 20, 20253.273.473.213.453.453.60%29,806
Oct 17, 20253.473.473.273.333.33-4.58%9,074
Oct 16, 20253.723.733.443.493.49-3.86%25,244
Oct 15, 20253.403.753.403.633.637.08%39,885
Oct 14, 20253.463.633.283.393.39-8.13%53,214
Oct 13, 20253.393.823.333.693.69-4.65%927,928
Oct 10, 20253.753.973.103.873.871.57%231,781
Oct 9, 20253.293.953.203.813.8115.81%134,859
Oct 8, 20253.303.313.263.293.29-0.30%8,297
Oct 7, 20253.273.353.213.303.300.92%21,732
Oct 6, 20253.263.313.183.273.270.31%22,054
Oct 3, 20253.423.423.233.263.26-5.51%16,013
Oct 2, 20253.493.543.323.453.45-1.15%13,299
Oct 1, 20253.453.493.323.493.49-10,556
Sep 30, 20253.463.493.463.493.49-0.29%4,599
Sep 29, 20253.503.523.453.503.501.74%6,963
Sep 26, 20253.413.443.373.443.44-1.15%3,223
Sep 25, 20253.543.573.393.483.48-2.25%6,320
Sep 24, 20253.473.563.403.563.561.42%9,801
Sep 23, 20253.483.533.373.513.510.57%12,845
Sep 22, 20253.403.493.303.493.493.25%33,714
Sep 19, 20253.253.383.243.383.384.00%27,676
Sep 18, 20253.193.293.193.253.251.88%10,056
Sep 17, 20253.203.313.083.193.19-0.31%15,700
Sep 16, 20253.153.243.133.203.20-0.31%10,221
Sep 15, 20253.233.313.123.213.21-3.60%24,340
Sep 12, 20253.323.473.303.333.33-2.63%7,624
Sep 11, 20253.223.493.223.423.426.54%35,598
Sep 10, 20253.133.283.093.213.212.56%22,817
Sep 9, 20253.203.293.103.133.13-1.57%8,975
Sep 8, 20253.203.303.083.183.18-0.63%22,766
Sep 5, 20253.203.243.033.203.20-2.74%24,809
Sep 4, 20253.373.373.233.293.29-4.08%8,272
Sep 3, 20253.143.433.143.433.433.00%15,480
Sep 2, 20253.003.342.983.333.33-2.92%27,573
Aug 29, 20253.293.433.243.433.432.08%11,433
Aug 28, 20253.303.463.303.363.36-0.88%6,724
Aug 27, 20253.503.503.363.393.39-2.87%6,230
Aug 26, 20253.503.503.373.493.49-0.85%9,861
Aug 25, 20253.363.593.323.523.524.76%11,677
Aug 22, 20253.383.473.293.363.36-4.00%4,598
Aug 21, 20253.463.573.293.503.500.86%7,971
Aug 20, 20253.433.543.413.473.471.46%23,063
Aug 19, 20253.463.593.313.423.420.29%19,408